Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2004 |
1.26
|
27,440 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 |
08/09/2004 |
1.25
|
77,810 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
07/09/2004 |
1.26
|
25,010 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 |
06/09/2004 |
1.27
|
2,390 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 |
01/09/2004 |
1.28
|
12,120 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
31/08/2004 |
1.28
|
43,010 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 |
30/08/2004 |
1.30
|
22,270 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
27/08/2004 |
1.30
|
63,370 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 |
26/08/2004 |
1.30
|
115,210 | 1.28 | 1.30 | 1.28 | 0 | 0 | 0 |
25/08/2004 |
1.28
|
41,060 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 |
24/08/2004 |
1.27
|
77,120 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
23/08/2004 |
1.32
|
153,310 | 1.26 | 1.32 | 1.28 | 0 | 0 | 0 |
20/08/2004 |
1.26
|
90,990 | 1.23 | 1.26 | 1.26 | 0 | 0 | 0 |
19/08/2004 |
1.23
|
45,870 | 1.19 | 1.23 | 1.19 | 0 | 0 | 0 |
18/08/2004 |
1.19
|
28,120 | 1.16 | 1.19 | 1.17 | 0 | 0 | 0 |
17/08/2004 |
1.16
|
4,480 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
16/08/2004 |
1.16
|
19,200 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
13/08/2004 |
1.18
|
7,300 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
12/08/2004 |
1.19
|
33,050 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
11/08/2004 |
1.22
|
51,420 | 1.21 | 1.22 | 1.22 | 0 | 0 | 0 |
10/08/2004 |
1.21
|
129,090 | 1.16 | 1.21 | 1.11 | 0 | 0 | 0 |
09/08/2004 |
1.16
|
41,810 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 |
06/08/2004 |
1.21
|
70,550 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
05/08/2004 |
1.23
|
63,000 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 |
04/08/2004 |
1.24
|
33,910 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
03/08/2004 |
1.26
|
49,820 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 |
02/08/2004 |
1.28
|
15,600 | 1.29 | 1.30 | 1.28 | 0 | 0 | 0 |
30/07/2004 |
1.29
|
78,570 | 1.27 | 1.29 | 1.27 | 0 | 0 | 0 |
29/07/2004 |
1.27
|
92,470 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 |
28/07/2004 |
1.29
|
68,730 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 |
27/07/2004 |
1.31
|
32,370 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
26/07/2004 |
1.33
|
13,350 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
23/07/2004 |
1.35
|
7,160 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
22/07/2004 |
1.36
|
11,330 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 |
21/07/2004 |
1.35
|
24,200 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
20/07/2004 |
1.35
|
39,350 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
19/07/2004 |
1.36
|
6,610 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
16/07/2004 |
1.37
|
12,990 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
15/07/2004 |
1.37
|
35,500 | 1.36 | 1.37 | 1.37 | 0 | 0 | 0 |
14/07/2004 |
1.36
|
16,420 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
13/07/2004 |
1.36
|
20,010 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
12/07/2004 |
1.37
|
34,190 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
09/07/2004 |
1.40
|
97,170 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
08/07/2004 |
1.40
|
32,910 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
07/07/2004 |
1.40
|
12,990 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
06/07/2004 |
1.39
|
23,310 | 1.38 | 1.39 | 1.38 | 0 | 0 | 0 |
05/07/2004 |
1.38
|
19,050 | 1.39 | 1.40 | 1.38 | 0 | 0 | 0 |
02/07/2004 |
1.39
|
5,750 | 1.38 | 1.39 | 1.38 | 0 | 0 | 0 |
01/07/2004 |
1.38
|
42,940 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
30/06/2004 |
1.40
|
77,530 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
29/06/2004 |
1.40
|
24,430 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
28/06/2004 |
1.41
|
9,830 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
25/06/2004 |
1.41
|
29,550 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
24/06/2004 |
1.41
|
29,260 | 1.40 | 1.41 | 1.40 | 0 | 0 | 0 |
23/06/2004 |
1.40
|
36,430 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
22/06/2004 |
1.40
|
36,600 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
21/06/2004 |
1.40
|
10,870 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
18/06/2004 |
1.39
|
27,810 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
17/06/2004 |
1.40
|
20,880 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
16/06/2004 |
1.40
|
50,190 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
15/06/2004 |
1.41
|
55,720 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 |
14/06/2004 |
1.43
|
85,480 | 1.38 | 1.43 | 1.41 | 0 | 0 | 0 |
11/06/2004 |
1.38
|
21,640 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
10/06/2004 |
1.38
|
16,700 | 1.37 | 1.38 | 1.37 | 0 | 0 | 0 |
09/06/2004 |
1.37
|
53,690 | 1.35 | 1.37 | 1.37 | 0 | 0 | 0 |
08/06/2004 |
1.35
|
70,810 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 |
07/06/2004 |
1.37
|
37,090 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 |
04/06/2004 |
1.39
|
28,900 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 |
03/06/2004 |
1.40
|
26,870 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
02/06/2004 |
1.40
|
27,100 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
01/06/2004 |
1.41
|
29,220 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 |
31/05/2004 |
1.42
|
18,310 | 1.41 | 1.42 | 1.41 | 0 | 0 | 0 |
28/05/2004 |
1.41
|
35,130 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
27/05/2004 |
1.41
|
14,900 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 |
26/05/2004 |
1.43
|
21,810 | 1.44 | 1.44 | 1.43 | 0 | 0 | 0 |
25/05/2004 |
1.44
|
36,840 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 |
24/05/2004 |
1.45
|
69,950 | 1.42 | 1.45 | 1.43 | 0 | 0 | 0 |
21/05/2004 |
1.42
|
53,010 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
20/05/2004 |
1.42
|
34,780 | 1.41 | 1.42 | 1.41 | 0 | 0 | 0 |
19/05/2004 |
1.41
|
17,470 | 1.40 | 1.41 | 1.41 | 0 | 0 | 0 |
18/05/2004 |
1.40
|
19,600 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
17/05/2004 |
1.41
|
24,810 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
14/05/2004 |
1.41
|
49,870 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
13/05/2004 |
1.45
|
65,460 | 1.42 | 1.45 | 1.45 | 0 | 0 | 0 |
12/05/2004 |
1.42
|
83,560 | 1.36 | 1.42 | 1.37 | 0 | 0 | 0 |
11/05/2004 |
1.36
|
45,710 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 |
10/05/2004 |
1.36
|
45,580 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
07/05/2004 |
1.37
|
24,620 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
06/05/2004 |
1.37
|
26,770 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 |
05/05/2004 |
1.38
|
22,060 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
04/05/2004 |
1.40
|
10,600 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 |
29/04/2004 |
1.39
|
39,820 | 1.38 | 1.40 | 1.39 | 0 | 0 | 0 |
28/04/2004 |
1.38
|
31,460 | 1.37 | 1.38 | 1.37 | 0 | 0 | 0 |
27/04/2004 |
1.37
|
23,860 | 1.36 | 1.37 | 1.36 | 0 | 0 | 0 |
26/04/2004 |
1.36
|
34,120 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
23/04/2004 |
1.37
|
27,300 | 1.36 | 1.37 | 1.37 | 0 | 0 | 0 |
22/04/2004 |
1.36
|
30,050 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 |
21/04/2004 |
1.37
|
15,670 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
20/04/2004 |
1.37
|
42,740 | 1.35 | 1.37 | 1.35 | 0 | 0 | 0 |
19/04/2004 |
1.35
|
59,400 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |